BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,130.00 | 1,135.00 | 1,090.00 | 1,095.00 | 862.24 | 14,991,900 |
| 2023-01-25 | 1,145.00 | 1,160.00 | 1,130.00 | 1,130.00 | 889.80 | 2,654,800 |
| 2023-01-24 | 1,140.00 | 1,145.00 | 1,120.00 | 1,145.00 | 901.61 | 3,307,800 |
| 2023-01-20 | 1,150.00 | 1,155.00 | 1,125.00 | 1,150.00 | 905.54 | 6,651,000 |
| 2023-01-19 | 1,115.00 | 1,145.00 | 1,110.00 | 1,145.00 | 901.61 | 6,995,200 |
| 2023-01-18 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 881.92 | 3,895,300 |
| 2023-01-17 | 1,125.00 | 1,140.00 | 1,105.00 | 1,135.00 | 893.73 | 9,137,400 |
| 2023-01-16 | 1,095.00 | 1,125.00 | 1,085.00 | 1,125.00 | 885.86 | 8,944,000 |
| 2023-01-13 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 858.30 | 3,104,800 |
| 2023-01-12 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 862.24 | 3,249,200 |
| 2023-01-11 | 1,105.00 | 1,110.00 | 1,045.00 | 1,095.00 | 862.24 | 12,545,100 |
| 2023-01-10 | 1,120.00 | 1,120.00 | 1,080.00 | 1,095.00 | 862.24 | 7,193,000 |
| 2023-01-09 | 1,075.00 | 1,130.00 | 1,075.00 | 1,120.00 | 881.92 | 45,098,400 |
| 2023-01-06 | 1,020.00 | 1,095.00 | 1,010.00 | 1,070.00 | 842.55 | 7,647,500 |
| 2023-01-05 | 1,055.00 | 1,055.00 | 1,020.00 | 1,020.00 | 803.18 | 13,100,300 |
| 2023-01-04 | 1,060.00 | 1,100.00 | 1,055.00 | 1,055.00 | 830.74 | 13,888,600 |
| 2023-01-03 | 1,075.00 | 1,080.00 | 1,060.00 | 1,060.00 | 834.68 | 7,403,000 |
| 2023-01-02 | 1,050.00 | 1,080.00 | 1,030.00 | 1,075.00 | 846.49 | 7,781,200 |
| 2022-12-30 | 1,030.00 | 1,055.00 | 1,010.00 | 1,055.00 | 830.74 | 9,761,300 |
| 2022-12-29 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 811.05 | 1,175,000 |
| 2022-12-28 | 1,035.00 | 1,045.00 | 1,015.00 | 1,020.00 | 803.18 | 1,048,800 |
| 2022-12-27 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 814.99 | 1,662,700 |
| 2022-12-26 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 807.12 | 946,500 |
| 2022-12-23 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 811.05 | 1,470,800 |
| 2022-12-22 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 807.12 | 3,307,400 |
| 2022-12-21 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 795.30 | 6,834,900 |
| 2022-12-20 | 1,060.00 | 1,065.00 | 1,020.00 | 1,035.00 | 814.99 | 6,006,800 |
| 2022-12-19 | 1,065.00 | 1,070.00 | 1,055.00 | 1,055.00 | 830.74 | 4,612,400 |
| 2022-12-16 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 834.68 | 8,398,900 |
| 2022-12-15 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 834.68 | 8,401,700 |
| 2022-12-14 | 1,085.00 | 1,100.00 | 1,060.00 | 1,080.00 | 828.38 | 12,054,700 |
| 2022-12-13 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 832.21 | 9,994,400 |
| 2022-12-12 | 1,115.00 | 1,135.00 | 1,100.00 | 1,120.00 | 859.06 | 16,477,800 |
| 2022-12-09 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 847.55 | 10,583,400 |
| 2022-12-08 | 1,095.00 | 1,095.00 | 1,070.00 | 1,090.00 | 836.05 | 7,179,600 |
| 2022-12-07 | 1,085.00 | 1,105.00 | 1,070.00 | 1,095.00 | 839.88 | 4,592,600 |
| 2022-12-06 | 1,105.00 | 1,110.00 | 1,065.00 | 1,085.00 | 832.21 | 10,131,700 |
| 2022-12-05 | 1,095.00 | 1,120.00 | 1,055.00 | 1,100.00 | 843.72 | 10,509,900 |
| 2022-12-02 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 843.72 | 5,287,500 |
| 2022-12-01 | 1,140.00 | 1,140.00 | 1,090.00 | 1,090.00 | 836.05 | 8,858,000 |
| 2022-11-30 | 1,125.00 | 1,145.00 | 1,105.00 | 1,140.00 | 874.40 | 29,407,600 |
| 2022-11-29 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 847.55 | 8,650,400 |
| 2022-11-28 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 847.55 | 6,868,500 |
| 2022-11-25 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 839.88 | 3,132,600 |
| 2022-11-24 | 1,120.00 | 1,120.00 | 1,075.00 | 1,085.00 | 832.21 | 9,307,600 |
| 2022-11-23 | 1,115.00 | 1,125.00 | 1,110.00 | 1,110.00 | 851.39 | 2,581,300 |
| 2022-11-22 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 851.39 | 3,570,300 |
| 2022-11-21 | 1,150.00 | 1,150.00 | 1,120.00 | 1,125.00 | 862.89 | 9,005,700 |
| 2022-11-18 | 1,140.00 | 1,150.00 | 1,120.00 | 1,145.00 | 878.23 | 8,949,200 |
| 2022-11-17 | 1,090.00 | 1,140.00 | 1,070.00 | 1,140.00 | 874.40 | 25,889,900 |
| 2022-11-16 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 832.21 | 9,011,300 |
| 2022-11-15 | 1,115.00 | 1,120.00 | 1,095.00 | 1,100.00 | 843.72 | 2,310,500 |
| 2022-11-14 | 1,110.00 | 1,115.00 | 1,090.00 | 1,115.00 | 855.22 | 4,156,000 |
| 2022-11-11 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 851.39 | 3,890,000 |
| 2022-11-10 | 1,115.00 | 1,145.00 | 1,080.00 | 1,105.00 | 847.55 | 8,262,600 |
| 2022-11-09 | 1,105.00 | 1,125.00 | 1,095.00 | 1,115.00 | 855.22 | 2,482,900 |
| 2022-11-08 | 1,130.00 | 1,145.00 | 1,110.00 | 1,110.00 | 851.39 | 5,016,900 |
| 2022-11-07 | 1,090.00 | 1,135.00 | 1,080.00 | 1,130.00 | 866.73 | 12,503,300 |
| 2022-11-04 | 1,110.00 | 1,115.00 | 1,085.00 | 1,090.00 | 836.05 | 10,302,800 |
| 2022-11-03 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 851.39 | 17,151,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 35.0000 IDR |
| 2025-12-11 | 35.0000 IDR |
| 2025-05-21 | 32.0000 IDR |
| 2024-12-12 | 28.0000 IDR |
| 2024-06-04 | 27.0000 IDR |
| 2023-12-14 | 28.0000 IDR |
| 2023-05-26 | 32.0000 IDR |
| 2022-12-15 | 28.0000 IDR |
| 2022-07-08 | 10.0000 IDR |
| 2021-12-17 | 7.0000 IDR |
| 2021-06-07 | 18.0000 IDR |
| 2020-07-08 | 12.0000 IDR |
| 2019-06-14 | 49.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.